Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 448780.KQ stock page

448780 historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-232,545.002,545.002,215.002,500.002,500.0010
2024-10-222,490.002,490.002,015.002,380.002,380.00288
2024-10-212,410.002,410.002,345.002,345.002,345.0024
2024-10-182,300.002,350.002,005.002,120.002,120.0090
2024-10-172,125.002,125.001,910.002,120.002,120.00192
2024-10-162,445.002,445.001,850.001,850.001,850.008
2024-10-152,520.002,520.002,140.002,140.002,140.00212
2024-10-142,515.002,515.002,515.002,515.002,515.001
2024-10-112,375.002,375.002,160.002,365.002,365.0013
2024-10-102,500.002,500.002,070.002,070.002,070.009
2024-10-082,505.002,505.002,150.002,435.002,435.0064
2024-10-072,510.002,510.002,450.002,450.002,450.003
2024-10-042,400.002,400.002,370.002,370.002,370.004
2024-10-022,520.002,520.002,145.002,145.002,145.0010
2024-09-302,520.002,520.002,520.002,520.002,520.001
2024-09-272,445.002,445.002,445.002,445.002,445.001
2024-09-262,595.002,595.002,005.002,345.002,345.007
2024-09-252,445.002,445.002,350.002,350.002,350.002
2024-09-242,300.002,300.002,195.002,195.002,195.0025
2024-09-232,600.002,600.002,035.002,050.002,050.00240
2024-09-202,450.002,450.002,020.002,390.002,390.00106
2024-09-192,395.002,395.002,335.002,335.002,335.002
2024-09-132,500.002,500.002,180.002,180.002,180.0012
2024-09-122,540.002,540.002,250.002,250.002,250.002
2024-09-112,500.002,500.002,350.002,350.002,350.001,602
2024-09-102,385.002,385.002,295.002,295.002,295.002
2024-09-092,210.002,210.001,740.002,205.002,205.0016
2024-09-062,375.002,375.001,930.001,930.001,930.002
2024-09-052,295.002,295.002,245.002,245.002,245.008
2024-09-042,225.002,225.001,920.002,090.002,090.0012
2024-09-032,390.002,390.001,941.001,941.001,941.0013
2024-09-022,145.002,145.001,990.002,140.002,140.004
2024-08-302,390.002,390.001,990.001,990.001,990.0013
2024-08-292,370.002,370.002,250.002,250.002,250.002
2024-08-282,125.002,125.002,000.002,095.002,095.001,119
2024-08-272,395.002,395.002,035.002,140.002,140.00566
2024-08-262,390.002,390.002,390.002,390.002,390.001
2024-08-232,420.002,420.002,130.002,135.002,135.00556
2024-08-222,425.002,425.002,425.002,425.002,425.002
2024-08-212,435.002,435.002,235.002,235.002,235.006
2024-08-202,380.002,380.002,225.002,225.002,225.005
2024-08-192,425.002,425.002,100.002,100.002,100.00259
2024-08-162,400.002,400.002,380.002,380.002,380.005
2024-08-142,400.002,400.002,000.002,270.002,270.001,115
2024-08-132,400.002,400.002,235.002,235.002,235.0015
2024-08-122,155.002,155.002,020.002,155.002,155.00165
2024-08-092,430.002,430.001,980.002,160.002,160.0032
2024-08-082,425.002,425.002,100.002,160.002,160.00180
2024-08-072,430.002,430.002,000.002,245.002,245.0015
2024-08-062,425.002,425.002,070.002,290.002,290.00120
2024-08-052,590.002,590.002,435.002,435.002,435.0012
2024-08-022,720.002,720.002,035.002,345.002,345.00183
2024-08-012,590.002,590.002,045.002,380.002,380.00128
2024-07-312,480.002,480.002,090.002,395.002,395.0026
2024-07-302,485.002,485.002,450.002,450.002,450.005
2024-07-292,400.002,400.002,400.002,400.002,400.001
2024-07-262,330.002,330.001,931.002,265.002,265.007
2024-07-252,005.002,150.002,005.002,140.002,140.0018
2024-07-242,035.002,145.002,030.002,145.002,145.00565
2024-07-232,155.002,155.002,155.002,155.002,155.001
← NewerPage 9 of 16 · 926 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.